Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.69 39.94 39.47 39.58 11,372,893 -0.05(-0.13%)
Feb 28, 2012 39.95 40.02 39.54 39.63 7,453,557 -0.30(-0.76%)
Feb 27, 2012 39.69 40.00 39.42 39.94 9,748,775 -0.05(-0.12%)
Feb 24, 2012 39.98 40.08 39.72 39.98 5,124,861 +0.11(+0.28%)
Feb 23, 2012 39.45 40.21 39.38 39.87 8,629,512 +0.46(+1.17%)
Feb 22, 2012 39.62 39.83 39.36 39.41 11,797,188 -0.32(-0.81%)
Feb 21, 2012 40.30 40.30 39.59 39.73 10,073,330 -0.50(-1.24%)
Feb 17, 2012 40.30 40.36 39.98 40.23 9,561,371 +0.07(+0.16%)
Feb 16, 2012 39.79 40.25 39.79 40.17 7,455,778 +0.33(+0.83%)
Feb 15, 2012 40.13 40.17 39.69 39.84 8,629,472 -0.20(-0.49%)
Feb 14, 2012 40.40 40.42 39.80 40.03 7,391,113 -0.40(-0.99%)
Feb 13, 2012 40.33 40.49 40.16 40.44 6,619,000 +0.45(+1.14%)
Feb 10, 2012 39.92 40.21 39.86 39.98 5,604,769 -0.34(-0.83%)
Feb 09, 2012 40.56 40.69 40.09 40.32 6,548,650 -0.30(-0.73%)
Feb 08, 2012 40.59 40.70 40.28 40.61 6,580,791 +0.03(+0.07%)
Feb 07, 2012 40.55 40.69 40.43 40.59 4,899,840 -0.03(-0.08%)
Feb 06, 2012 40.73 40.80 40.48 40.62 6,031,105 -0.20(-0.48%)
Feb 03, 2012 40.67 40.83 40.44 40.82 11,514,190 +0.58(+1.44%)
Feb 02, 2012 40.19 40.27 40.05 40.24 5,322,163 +0.09(+0.21%)
Feb 01, 2012 40.15 40.23 39.97 40.15 6,858,316 +0.30(+0.74%)
Jan 31, 2012 39.84 39.90 39.57 39.86 7,556,859 +0.20(+0.51%)
Jan 30, 2012 39.66 39.73 39.47 39.65 6,971,532 -0.35(-0.87%)
Jan 27, 2012 39.79 40.09 39.65 40.00 7,439,198 +0.10(+0.25%)
Jan 26, 2012 39.85 40.16 39.78 39.90 15,891,842 +0.23(+0.58%)
Jan 25, 2012 39.13 39.73 39.01 39.67 10,239,248 +0.50(+1.28%)
Jan 24, 2012 38.73 39.21 38.69 39.17 6,062,368 +0.22(+0.56%)
Jan 23, 2012 38.91 39.13 38.73 38.95 7,454,359 +0.12(+0.31%)
Jan 20, 2012 38.61 38.86 38.45 38.84 7,346,310 +0.18(+0.48%)
Jan 19, 2012 38.51 38.77 38.41 38.65 7,094,241 +0.24(+0.63%)
Jan 18, 2012 38.20 38.54 38.11 38.41 7,248,646 +0.25(+0.65%)
Jan 17, 2012 38.32 38.45 38.06 38.16 6,050,460 +0.19(+0.51%)
Jan 13, 2012 37.62 37.97 37.48 37.97 8,006,716 +0.17(+0.45%)
Jan 12, 2012 38.03 38.09 37.59 37.80 9,070,066 -0.25(-0.66%)
Jan 11, 2012 37.61 38.10 37.57 38.05 5,797,233 +0.34(+0.89%)
Jan 10, 2012 37.68 37.90 37.65 37.71 7,557,707 +0.41(+1.11%)
Jan 09, 2012 37.47 37.54 37.20 37.30 7,202,298 -0.11(-0.28%)
Jan 06, 2012 37.58 37.68 37.23 37.40 6,415,271 -0.07(-0.18%)
Jan 05, 2012 37.08 37.54 36.90 37.47 9,774,037 +0.27(+0.73%)
Jan 04, 2012 37.50 37.54 37.04 37.20 19,508,362 -0.19(-0.51%)
Dec 30, 2011 37.57 37.80 37.37 37.39 6,488,044 -0.18(-0.49%)
Dec 29, 2011 37.37 37.66 37.28 37.57 4,484,283 +0.31(+0.83%)
Dec 28, 2011 37.73 37.79 37.24 37.26 5,926,251 -0.41(-1.08%)
Dec 27, 2011 37.55 37.95 37.34 37.67 5,500,669 +0.09(+0.23%)
Dec 23, 2011 37.60 37.61 37.30 37.59 3,809,760 +0.69(+1.87%)
Dec 21, 2011 36.79 37.01 36.60 36.90 7,319,893 +0.05(+0.14%)
Dec 20, 2011 36.22 36.91 36.21 36.84 11,507,016 +1.08(+3.02%)
Dec 19, 2011 36.32 36.32 35.67 35.76 8,307,430 -0.35(-0.97%)
Dec 16, 2011 36.04 36.44 35.90 36.12 11,462,083 +0.30(+0.84%)
Dec 15, 2011 35.71 35.96 35.49 35.82 9,057,916 +0.48(+1.36%)
Dec 14, 2011 34.95 35.61 34.85 35.33 12,444,569 +0.20(+0.57%)
Dec 13, 2011 35.65 35.97 34.94 35.13 11,878,783 -0.31(-0.88%)
Dec 12, 2011 35.82 35.82 35.21 35.44 11,019,014 -0.64(-1.79%)
Dec 09, 2011 35.59 36.25 35.51 36.09 9,012,514 +0.70(+1.99%)
Dec 08, 2011 36.02 36.14 35.32 35.39 12,323,929 -0.87(-2.39%)
Dec 07, 2011 35.66 36.34 35.52 36.25 10,314,406 +0.34(+0.94%)
Dec 06, 2011 35.85 36.06 35.59 35.91 7,688,451 -0.03(-0.07%)
Dec 05, 2011 36.12 36.28 35.65 35.94 6,347,734 +0.33(+0.93%)
Dec 02, 2011 35.84 36.19 35.56 35.61 6,708,515 +0.06(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.